Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 79.45 | 79.67 | 79.10 | 79.40 | 79.40 | 16,646 |
02 May 2024 | 77.75 | 78.51 | 77.60 | 78.39 | 78.39 | 15,100 |
01 May 2024 | 76.68 | 77.76 | 76.68 | 76.83 | 76.83 | 15,100 |
30 Apr 2024 | 76.95 | 77.43 | 76.56 | 76.56 | 76.56 | 12,900 |
29 Apr 2024 | 77.05 | 77.58 | 77.05 | 77.45 | 77.45 | 9,200 |
26 Apr 2024 | 76.72 | 76.77 | 76.39 | 76.59 | 76.59 | 19,700 |
25 Apr 2024 | 75.47 | 76.15 | 75.22 | 75.98 | 75.98 | 5,500 |
24 Apr 2024 | 76.30 | 76.42 | 75.87 | 76.11 | 76.11 | 30,100 |
23 Apr 2024 | 76.03 | 76.75 | 76.03 | 76.55 | 76.55 | 28,800 |
22 Apr 2024 | 75.39 | 76.10 | 75.08 | 75.76 | 75.76 | 10,700 |
19 Apr 2024 | 74.64 | 75.08 | 74.64 | 74.67 | 74.67 | 21,200 |
18 Apr 2024 | 74.98 | 75.24 | 74.87 | 74.97 | 74.97 | 9,200 |
17 Apr 2024 | 74.92 | 74.99 | 74.37 | 74.48 | 74.48 | 17,500 |
16 Apr 2024 | 74.47 | 74.79 | 74.25 | 74.54 | 74.54 | 26,600 |
15 Apr 2024 | 76.41 | 76.41 | 75.18 | 75.27 | 75.27 | 11,100 |
12 Apr 2024 | 76.60 | 76.60 | 75.71 | 75.83 | 75.83 | 65,300 |
11 Apr 2024 | 77.53 | 77.54 | 76.80 | 77.32 | 77.32 | 25,900 |
10 Apr 2024 | 77.20 | 77.22 | 76.75 | 76.98 | 76.98 | 13,400 |
09 Apr 2024 | 78.59 | 78.62 | 78.12 | 78.62 | 78.62 | 10,500 |
08 Apr 2024 | 77.45 | 77.68 | 77.35 | 77.46 | 77.46 | 13,900 |
05 Apr 2024 | 76.54 | 77.08 | 76.45 | 76.92 | 76.92 | 6,600 |
04 Apr 2024 | 78.02 | 78.47 | 76.98 | 77.15 | 77.15 | 14,200 |
03 Apr 2024 | 77.09 | 77.69 | 77.06 | 77.58 | 77.58 | 11,800 |
02 Apr 2024 | 77.47 | 77.63 | 77.35 | 77.63 | 77.63 | 16,100 |
01 Apr 2024 | 78.56 | 78.56 | 78.11 | 78.36 | 78.36 | 7,300 |
28 Mar 2024 | 78.56 | 78.80 | 78.52 | 78.71 | 78.71 | 13,600 |
27 Mar 2024 | 78.17 | 79.05 | 78.17 | 79.05 | 79.05 | 10,300 |
26 Mar 2024 | 78.60 | 78.60 | 78.26 | 78.26 | 78.26 | 6,100 |
25 Mar 2024 | 78.46 | 78.89 | 78.46 | 78.73 | 78.73 | 11,300 |
22 Mar 2024 | 78.69 | 78.84 | 78.48 | 78.51 | 78.51 | 6,200 |
21 Mar 2024 | 79.11 | 79.53 | 78.73 | 78.81 | 78.81 | 9,200 |
20 Mar 2024 | 78.16 | 79.16 | 78.11 | 79.00 | 79.00 | 5,200 |
19 Mar 2024 | 78.09 | 78.36 | 77.92 | 78.23 | 78.23 | 15,800 |
18 Mar 2024 | 78.69 | 78.69 | 78.27 | 78.27 | 78.27 | 12,400 |
15 Mar 2024 | 78.15 | 78.27 | 78.00 | 78.04 | 78.04 | 5,500 |
14 Mar 2024 | 79.34 | 79.34 | 78.16 | 78.40 | 78.40 | 8,600 |
13 Mar 2024 | 79.15 | 79.49 | 79.01 | 79.39 | 79.39 | 11,100 |
12 Mar 2024 | 79.14 | 79.62 | 79.03 | 79.48 | 79.48 | 13,300 |
11 Mar 2024 | 78.57 | 78.99 | 78.50 | 78.72 | 78.72 | 9,500 |
08 Mar 2024 | 78.50 | 78.78 | 78.12 | 78.25 | 78.25 | 8,900 |
07 Mar 2024 | 77.83 | 78.22 | 77.79 | 78.13 | 78.13 | 9,600 |
06 Mar 2024 | 76.94 | 77.32 | 76.87 | 76.97 | 76.97 | 34,600 |
05 Mar 2024 | 76.54 | 76.72 | 76.27 | 76.38 | 76.38 | 13,300 |
04 Mar 2024 | 77.14 | 77.87 | 76.78 | 76.94 | 76.94 | 10,000 |
01 Mar 2024 | 77.15 | 77.83 | 77.04 | 77.72 | 77.72 | 8,100 |
29 Feb 2024 | 77.17 | 77.17 | 76.70 | 76.90 | 76.90 | 6,900 |
28 Feb 2024 | 76.41 | 76.55 | 76.14 | 76.34 | 76.34 | 9,100 |
27 Feb 2024 | 76.84 | 77.13 | 76.84 | 76.93 | 76.93 | 19,800 |
26 Feb 2024 | 76.62 | 76.94 | 76.50 | 76.70 | 76.70 | 25,900 |
23 Feb 2024 | 76.60 | 76.72 | 76.46 | 76.53 | 76.53 | 21,300 |
22 Feb 2024 | 76.71 | 76.88 | 76.38 | 76.81 | 76.81 | 15,600 |
21 Feb 2024 | 76.30 | 76.65 | 76.15 | 76.53 | 76.53 | 23,500 |
20 Feb 2024 | 76.41 | 76.71 | 76.09 | 76.21 | 76.21 | 48,500 |
16 Feb 2024 | 76.43 | 76.93 | 76.28 | 76.46 | 76.46 | 29,100 |
15 Feb 2024 | 75.86 | 76.50 | 75.84 | 76.50 | 76.50 | 10,600 |
14 Feb 2024 | 75.37 | 75.68 | 75.23 | 75.63 | 75.63 | 9,600 |
13 Feb 2024 | 75.47 | 75.49 | 74.80 | 75.05 | 75.05 | 8,600 |
12 Feb 2024 | 76.04 | 76.80 | 75.94 | 76.65 | 76.65 | 15,500 |
09 Feb 2024 | 75.92 | 76.14 | 75.64 | 76.13 | 76.13 | 10,300 |
08 Feb 2024 | 76.16 | 76.16 | 75.68 | 76.06 | 76.06 | 13,000 |
07 Feb 2024 | 76.47 | 76.82 | 76.26 | 76.34 | 76.34 | 23,600 |
06 Feb 2024 | 75.69 | 76.39 | 75.69 | 76.28 | 76.28 | 14,500 |
05 Feb 2024 | 75.56 | 75.64 | 75.19 | 75.39 | 75.39 | 7,100 |
02 Feb 2024 | 76.19 | 76.19 | 75.69 | 75.98 | 75.98 | 19,900 |
01 Feb 2024 | 76.65 | 77.15 | 76.28 | 77.15 | 77.15 | 10,600 |
31 Jan 2024 | 76.47 | 77.08 | 76.10 | 76.10 | 76.10 | 15,400 |
30 Jan 2024 | 76.24 | 76.38 | 76.03 | 76.38 | 76.38 | 12,400 |
29 Jan 2024 | 76.50 | 77.06 | 76.42 | 76.93 | 76.93 | 27,700 |
26 Jan 2024 | 76.51 | 76.62 | 76.36 | 76.48 | 76.48 | 36,300 |
25 Jan 2024 | 76.48 | 76.55 | 76.10 | 76.43 | 76.43 | 18,300 |
24 Jan 2024 | 77.42 | 77.49 | 76.52 | 76.54 | 76.54 | 9,000 |
23 Jan 2024 | 76.86 | 77.07 | 76.50 | 76.72 | 76.72 | 15,100 |
22 Jan 2024 | 76.19 | 76.75 | 76.19 | 76.60 | 76.60 | 20,300 |
19 Jan 2024 | 76.00 | 76.57 | 75.81 | 76.57 | 76.57 | 10,500 |
18 Jan 2024 | 76.38 | 76.46 | 76.01 | 76.37 | 76.37 | 59,400 |
17 Jan 2024 | 76.30 | 76.46 | 76.05 | 76.36 | 76.36 | 23,300 |
16 Jan 2024 | 78.13 | 78.24 | 77.60 | 77.74 | 77.74 | 10,200 |
12 Jan 2024 | 79.71 | 80.00 | 79.40 | 79.43 | 79.43 | 5,400 |
11 Jan 2024 | 79.58 | 79.58 | 78.89 | 79.39 | 79.39 | 7,800 |
10 Jan 2024 | 79.34 | 79.59 | 79.19 | 79.43 | 79.43 | 17,900 |
09 Jan 2024 | 79.29 | 79.53 | 79.19 | 79.30 | 79.30 | 7,200 |
08 Jan 2024 | 79.37 | 79.99 | 79.37 | 79.92 | 79.92 | 13,700 |
05 Jan 2024 | 79.26 | 80.21 | 79.26 | 79.47 | 79.47 | 5,400 |
04 Jan 2024 | 79.45 | 79.93 | 79.21 | 79.64 | 79.64 | 13,900 |
03 Jan 2024 | 79.19 | 79.54 | 79.15 | 79.45 | 79.45 | 10,400 |
02 Jan 2024 | 79.81 | 80.38 | 79.81 | 80.02 | 80.02 | 6,600 |
29 Dec 2023 | 81.00 | 81.39 | 80.97 | 81.05 | 81.05 | 20,900 |
28 Dec 2023 | 80.96 | 81.45 | 80.96 | 81.11 | 81.11 | 20,500 |
27 Dec 2023 | 80.11 | 80.57 | 80.08 | 80.54 | 80.54 | 24,400 |
26 Dec 2023 | 79.46 | 80.15 | 79.46 | 80.14 | 80.14 | 19,800 |
22 Dec 2023 | 79.24 | 79.78 | 79.24 | 79.46 | 79.46 | 7,400 |
21 Dec 2023 | 78.95 | 79.32 | 78.77 | 79.24 | 79.24 | 14,700 |
20 Dec 2023 | 79.61 | 79.61 | 78.06 | 78.09 | 78.09 | 11,200 |
20 Dec 2023 | 0.758 Dividend | |||||
19 Dec 2023 | 79.45 | 80.19 | 79.45 | 80.06 | 79.30 | 19,200 |
18 Dec 2023 | 79.40 | 79.44 | 79.03 | 79.19 | 78.44 | 21,500 |
15 Dec 2023 | 79.92 | 80.45 | 79.32 | 79.44 | 78.69 | 12,900 |
14 Dec 2023 | 79.61 | 80.51 | 79.50 | 80.31 | 79.55 | 29,600 |
13 Dec 2023 | 76.72 | 78.53 | 76.65 | 78.53 | 77.79 | 20,300 |
12 Dec 2023 | 76.61 | 77.17 | 76.61 | 77.02 | 76.29 | 6,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |